Email This Print This 
Filter Dates:
From / / To / /

Historical price from Feb 03, 2021 to May 07, 2021

Date Open High Low Close Volume
Summary
Previous 2 weeks
(02/04/2021 to 21/04/2021)
39.50 39.50 36.00 36.50 42,289,900
Previous 4 weeks
(05/03/2021 to 01/04/2021)
37.50 40.75 36.25 39.50 120,264,100
Daily Historical Data
07/05/2021 35.25 36.00 35.00 35.50 3,513,000
06/05/2021 34.50 35.25 34.25 34.75 4,569,600
05/05/2021 35.50 36.00 34.00 34.50 9,441,800
30/04/2021 35.75 36.25 35.50 35.50 1,912,000
29/04/2021 35.75 36.50 35.75 36.00 3,129,500
28/04/2021 35.75 36.75 35.75 36.25 4,494,500
27/04/2021 36.00 36.50 35.50 35.75 6,025,700
26/04/2021 35.75 36.25 35.25 35.50 4,078,600
23/04/2021 36.25 36.75 36.00 36.00 2,569,100
22/04/2021 36.75 37.25 36.25 36.25 2,736,900
21/04/2021 36.50 36.75 36.25 36.50 4,979,700
20/04/2021 36.75 37.00 36.50 36.75 4,103,300
19/04/2021 37.25 37.50 36.50 37.00 5,131,200
16/04/2021 36.25 37.00 36.00 36.75 2,812,100
12/04/2021 36.75 37.25 36.25 36.75 4,669,500
09/04/2021 37.25 38.00 37.25 37.25 3,228,800
08/04/2021 37.25 37.50 37.25 37.50 1,473,400
07/04/2021 37.25 37.75 36.75 37.75 6,286,600
05/04/2021 38.25 38.50 37.75 38.00 2,801,400
02/04/2021 39.50 39.50 38.25 38.25 6,803,900
01/04/2021 39.75 40.00 39.50 39.50 4,544,900
31/03/2021 38.50 40.75 38.50 39.25 18,923,800
30/03/2021 37.75 39.50 37.75 38.75 14,865,100
29/03/2021 37.00 38.25 36.75 37.50 9,955,100
26/03/2021 36.75 37.25 36.25 37.00 4,016,500
25/03/2021 36.75 37.25 36.50 36.75 2,101,100
24/03/2021 36.50 37.00 36.25 37.00 2,199,900
23/03/2021 36.75 37.00 36.25 36.75 6,634,600
22/03/2021 37.00 37.00 36.50 36.75 3,153,500
19/03/2021 37.25 37.50 36.75 36.75 4,450,800
18/03/2021 38.25 38.25 37.25 37.50 2,896,400
17/03/2021 37.00 38.00 37.00 37.75 3,074,000
16/03/2021 37.50 38.25 37.00 37.25 4,657,600
15/03/2021 37.75 38.25 37.50 37.50 2,796,600
12/03/2021 38.25 38.50 37.50 37.75 3,091,300
11/03/2021 38.75 39.00 37.75 38.25 5,597,400
10/03/2021 38.50 39.00 38.00 38.50 6,117,700
09/03/2021 37.25 38.50 37.25 38.50 9,392,800
08/03/2021 38.25 38.75 37.25 37.25 5,148,800
05/03/2021 37.50 38.25 37.25 37.75 6,646,200
04/03/2021 38.00 38.50 37.75 38.00 5,992,500
03/03/2021 37.25 38.75 37.00 38.50 17,305,100
02/03/2021 37.25 37.25 36.25 37.00 11,890,300
01/03/2021 36.50 37.75 36.25 37.50 8,222,500
25/02/2021 35.75 37.25 35.50 37.25 21,842,300
24/02/2021 33.75 35.50 33.50 35.25 29,067,600
23/02/2021 33.00 33.75 32.75 33.00 6,061,200
22/02/2021 33.50 33.50 32.75 32.75 2,412,800
19/02/2021 33.25 33.75 33.25 33.50 2,112,600
18/02/2021 33.50 33.75 33.00 33.50 3,292,800
17/02/2021 33.75 33.75 33.25 33.50 3,532,300
16/02/2021 33.50 34.00 33.25 33.50 4,720,700
15/02/2021 33.00 33.75 33.00 33.25 2,507,300
11/02/2021 33.75 33.75 33.00 33.00 3,268,500
10/02/2021 33.75 34.00 33.25 33.75 3,095,400
09/02/2021 33.50 33.75 33.25 33.50 5,476,700
08/02/2021 32.50 33.50 32.50 33.25 9,080,100
05/02/2021 32.50 32.75 32.00 32.25 6,914,200
04/02/2021 33.00 33.25 32.00 32.50 10,476,400
03/02/2021 33.75 34.00 33.00 33.00 4,357,800
Remark : Volume from SET main board.